Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexandria Real Estate Equities (NY: ARE )

116.24 -1.06 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 114.92 117.22 114.15 115.61 1,352,090 +0.80(+0.70%)
Feb 27, 2019 115.02 115.84 113.89 114.81 775,365 -0.99(-0.86%)
Feb 26, 2019 115.98 116.13 115.26 115.81 713,508 +0.08(+0.07%)
Feb 25, 2019 116.53 116.58 115.62 115.72 539,063 -0.60(-0.51%)
Feb 22, 2019 115.53 116.90 115.09 116.32 685,498 +1.05(+0.91%)
Feb 21, 2019 114.34 115.41 113.47 115.27 660,480 +0.44(+0.38%)
Feb 20, 2019 115.21 115.27 113.75 114.83 635,472 -0.61(-0.53%)
Feb 19, 2019 114.98 115.87 114.21 115.44 571,759 +0.71(+0.62%)
Feb 15, 2019 114.42 114.85 113.98 114.73 738,979 +0.83(+0.73%)
Feb 14, 2019 114.36 114.76 113.08 113.91 619,541 -0.53(-0.46%)
Feb 13, 2019 112.26 114.60 112.05 114.44 674,608 +1.66(+1.47%)
Feb 12, 2019 113.76 114.08 112.53 112.78 922,929 -0.97(-0.85%)
Feb 11, 2019 112.52 113.80 112.00 113.75 858,301 +1.13(+1.01%)
Feb 08, 2019 112.48 113.15 111.84 112.62 659,522 -0.30(-0.26%)
Feb 07, 2019 109.66 113.14 109.50 112.91 1,145,149 +3.16(+2.88%)
Feb 06, 2019 110.20 110.29 109.11 109.76 896,402 -0.63(-0.57%)
Feb 05, 2019 112.08 112.13 109.75 110.39 1,040,541 -1.01(-0.91%)
Feb 04, 2019 110.92 111.40 110.06 111.40 987,526 +0.25(+0.23%)
Feb 01, 2019 112.10 112.47 108.87 111.14 953,374 -0.91(-0.81%)
Jan 31, 2019 109.82 112.20 108.85 112.06 1,022,226 +2.00(+1.82%)
Jan 30, 2019 109.16 110.25 108.85 110.06 820,093 +1.09(+1.00%)
Jan 29, 2019 107.38 109.03 107.09 108.97 815,529 +1.54(+1.43%)
Jan 28, 2019 106.22 107.45 106.22 107.43 768,407 +0.73(+0.69%)
Jan 25, 2019 105.32 106.75 104.98 106.69 598,048 +1.84(+1.75%)
Jan 24, 2019 105.21 105.42 104.46 104.86 504,203 -0.47(-0.44%)
Jan 23, 2019 105.77 106.13 104.86 105.33 867,079 -0.49(-0.47%)
Jan 22, 2019 105.45 105.91 104.87 105.82 898,693 +0.10(+0.10%)
Jan 18, 2019 104.94 105.96 104.81 105.72 907,768 +1.28(+1.23%)
Jan 17, 2019 103.40 104.49 103.35 104.43 1,198,735 +0.72(+0.70%)
Jan 16, 2019 102.58 104.00 102.40 103.71 855,998 +0.83(+0.80%)
Jan 15, 2019 101.56 102.96 101.56 102.88 420,287 +1.48(+1.46%)
Jan 14, 2019 102.05 102.25 101.16 101.40 805,254 -0.98(-0.96%)
Jan 11, 2019 101.62 102.51 100.82 102.38 825,019 +0.66(+0.64%)
Jan 10, 2019 99.71 101.87 99.15 101.73 729,575 +1.93(+1.93%)
Jan 09, 2019 99.62 100.03 98.52 99.80 926,660 +0.43(+0.44%)
Jan 08, 2019 97.56 99.68 97.56 99.36 1,144,804 +2.25(+2.32%)
Jan 07, 2019 96.55 98.14 96.55 97.11 748,349 +0.60(+0.62%)
Jan 04, 2019 96.21 97.70 96.01 96.51 806,213 +0.98(+1.02%)
Jan 03, 2019 94.73 97.06 94.53 95.53 951,785 +0.78(+0.83%)
Jan 02, 2019 97.23 97.23 94.15 94.75 640,253 -3.29(-3.36%)
Dec 31, 2018 96.99 98.06 95.93 98.04 794,459 +1.11(+1.14%)
Dec 28, 2018 97.52 97.80 95.29 96.94 1,095,481 +0.36(+0.37%)
Dec 27, 2018 95.42 96.65 93.54 96.58 779,672 +0.44(+0.46%)
Dec 26, 2018 93.52 96.16 91.98 96.14 755,290 +3.11(+3.35%)
Dec 24, 2018 97.34 97.41 92.90 93.03 532,505 -4.27(-4.39%)
Dec 21, 2018 99.23 100.26 97.19 97.30 2,128,599 -1.75(-1.77%)
Dec 20, 2018 101.17 101.42 98.63 99.05 1,083,784 -2.13(-2.10%)
Dec 19, 2018 101.63 102.48 100.50 101.18 1,282,815 -0.25(-0.25%)
Dec 18, 2018 100.65 102.11 100.43 101.43 916,758 +1.26(+1.25%)
Dec 17, 2018 103.71 104.53 99.65 100.17 1,434,624 -3.16(-3.06%)
Dec 14, 2018 103.78 103.99 102.10 103.34 939,590 -0.42(-0.41%)
Dec 13, 2018 102.64 104.97 102.64 103.76 872,051 +1.44(+1.41%)
Dec 12, 2018 105.95 106.43 102.16 102.31 930,329 -2.82(-2.68%)
Dec 11, 2018 106.52 107.72 105.03 105.13 1,112,960 -0.95(-0.90%)
Dec 10, 2018 106.47 106.93 104.60 106.09 946,517 -0.35(-0.33%)
Dec 07, 2018 106.97 107.49 105.61 106.43 968,277 -0.77(-0.72%)
Dec 06, 2018 104.15 107.25 102.49 107.20 1,499,414 +2.99(+2.87%)
Dec 04, 2018 106.28 106.61 104.05 104.21 907,701 -1.99(-1.87%)
Dec 03, 2018 106.26 106.31 105.00 106.20 967,812 +1.18(+1.12%)
Nov 30, 2018 103.82 105.66 103.46 105.02 1,632,250 +1.79(+1.73%)
Nov 29, 2018 104.60 104.60 103.19 103.23 811,181 -1.55(-1.48%)
Nov 28, 2018 103.36 104.79 103.33 104.79 608,293 +1.45(+1.40%)
Nov 27, 2018 103.48 103.57 102.22 103.34 613,595 -0.23(-0.22%)
Nov 26, 2018 103.21 104.08 102.49 103.56 481,078 +1.00(+0.97%)
Nov 23, 2018 102.76 103.14 101.87 102.57 148,892 -0.30(-0.30%)
Nov 21, 2018 102.87 102.87 102.87 0 +1.00(+0.99%)
Nov 20, 2018 102.89 103.41 101.51 101.87 942,538 -1.12(-1.09%)
Nov 19, 2018 103.92 104.69 102.47 102.99 829,468 -0.62(-0.60%)
Nov 16, 2018 102.40 103.63 102.27 103.61 812,153 +0.84(+0.82%)
Nov 15, 2018 103.83 103.83 101.94 102.77 504,704 -1.69(-1.62%)
Nov 14, 2018 104.58 104.87 103.86 104.47 597,254 +0.44(+0.42%)
Nov 13, 2018 104.76 104.97 103.25 104.03 691,988 -0.51(-0.49%)
Nov 12, 2018 105.00 106.31 104.36 104.54 444,714 -0.45(-0.43%)
Nov 09, 2018 105.49 105.96 104.59 104.99 680,450 -0.55(-0.52%)
Nov 08, 2018 105.33 106.16 104.57 105.54 344,408 -0.17(-0.16%)
Nov 07, 2018 104.26 105.81 103.67 105.71 512,803 +1.75(+1.68%)
Nov 06, 2018 103.55 104.77 103.18 103.96 555,326 +0.55(+0.53%)
Nov 05, 2018 101.70 103.80 101.70 103.41 904,192 +2.08(+2.06%)
Nov 02, 2018 103.16 103.40 100.30 101.33 778,486 -1.83(-1.77%)
Nov 01, 2018 103.46 104.37 102.82 103.16 894,785 +0.05(+0.05%)
Oct 31, 2018 104.81 104.92 102.53 103.11 1,093,559 -1.45(-1.39%)
Oct 30, 2018 102.56 108.27 102.56 104.56 1,024,845 +0.64(+0.62%)
Oct 29, 2018 102.91 104.12 102.75 103.92 525,661 +1.77(+1.73%)
Oct 26, 2018 104.58 104.88 101.66 102.15 530,727 -3.01(-2.86%)
Oct 25, 2018 104.04 105.65 103.48 105.16 481,317 +1.20(+1.15%)
Oct 24, 2018 103.15 105.00 102.91 103.96 549,246 +0.62(+0.60%)
Oct 23, 2018 101.18 103.81 100.86 103.34 716,263 +1.64(+1.61%)
Oct 22, 2018 103.47 103.84 101.65 101.70 688,628 -1.57(-1.52%)
Oct 19, 2018 102.87 103.67 102.64 103.27 763,905 +0.53(+0.52%)
Oct 18, 2018 103.34 104.50 102.44 102.74 517,467 -0.66(-0.64%)
Oct 17, 2018 104.05 104.38 102.58 103.39 741,647 -0.74(-0.71%)
Oct 16, 2018 102.53 104.47 102.05 104.14 695,050 +2.02(+1.97%)
Oct 15, 2018 100.81 103.78 100.81 102.12 762,107 +0.86(+0.85%)
Oct 12, 2018 101.83 102.49 100.59 101.26 1,033,596 +0.21(+0.21%)
Oct 11, 2018 105.44 105.45 100.86 101.05 1,260,023 -4.15(-3.94%)
Oct 10, 2018 105.77 107.04 105.19 105.20 859,123 -1.05(-0.99%)
Oct 09, 2018 105.58 106.29 104.52 106.25 962,038 +0.52(+0.49%)
Oct 08, 2018 103.80 106.39 103.73 105.74 1,010,845 +2.08(+2.01%)
Oct 05, 2018 103.61 104.45 103.46 103.66 596,045 +0.19(+0.18%)
Oct 04, 2018 103.30 103.73 102.13 103.47 478,817 -0.27(-0.26%)
Oct 03, 2018 104.09 104.99 102.86 103.74 605,131 -0.35(-0.34%)
Oct 02, 2018 104.16 104.49 103.48 104.09 426,611 +0.03(+0.03%)
Oct 01, 2018 105.77 106.31 103.88 104.06 800,317 -2.05(-1.93%)
Sep 28, 2018 103.63 106.20 103.63 106.11 939,827 +2.58(+2.49%)
Sep 27, 2018 103.02 104.50 102.72 103.53 711,136 +1.04(+1.01%)
Sep 26, 2018 103.21 103.66 102.36 102.49 850,341 -0.68(-0.66%)
Sep 25, 2018 104.08 104.40 102.73 103.17 727,379 -0.93(-0.89%)
Sep 24, 2018 105.87 106.45 103.50 104.10 474,492 -2.05(-1.93%)
Sep 21, 2018 105.51 107.30 105.33 106.15 1,773,155 +0.47(+0.44%)
Sep 20, 2018 105.04 105.91 104.49 105.68 555,237 +0.67(+0.64%)
Sep 19, 2018 106.15 106.45 104.67 105.01 538,790 -0.97(-0.92%)
Sep 18, 2018 106.80 107.07 105.60 105.98 421,507 -0.82(-0.77%)
Sep 17, 2018 106.36 106.95 105.56 106.80 841,562 +0.49(+0.46%)
Sep 14, 2018 106.87 106.92 105.42 106.31 472,196 -0.86(-0.80%)
Sep 13, 2018 107.16 107.43 106.65 107.17 661,300 +0.32(+0.30%)
Sep 12, 2018 107.17 107.26 106.76 106.85 362,718 -0.27(-0.25%)
Sep 11, 2018 106.13 107.35 106.08 107.12 520,512 +0.48(+0.45%)
Sep 10, 2018 106.77 107.58 106.51 106.64 436,865 +0.62(+0.58%)
Sep 07, 2018 107.16 107.36 105.93 106.03 633,099 -1.64(-1.52%)
Sep 06, 2018 106.98 108.00 106.74 107.67 1,377,047 +0.92(+0.86%)
Sep 05, 2018 105.05 106.96 104.66 106.75 1,054,468 +1.28(+1.21%)
Sep 04, 2018 107.21 107.39 105.29 105.46 544,304 -1.98(-1.85%)
Aug 31, 2018 107.45 107.45 107.45 0 +0.84(+0.79%)
Aug 30, 2018 107.30 107.47 106.23 106.61 850,567 -0.61(-0.57%)
Aug 29, 2018 107.70 107.84 106.81 107.22 548,885 -0.23(-0.21%)
Aug 28, 2018 105.72 107.53 105.42 107.45 502,801 +1.67(+1.58%)
Aug 27, 2018 106.32 106.36 105.10 105.77 524,761 -0.23(-0.22%)
Aug 24, 2018 105.81 106.29 105.14 106.01 469,210 +0.09(+0.09%)
Aug 23, 2018 106.09 106.88 105.77 105.92 415,341 +0.00(+0.00%)
Aug 22, 2018 106.48 106.81 105.19 105.92 624,872 -0.65(-0.61%)
Aug 21, 2018 107.04 107.91 106.41 106.56 617,460 -0.94(-0.87%)
Aug 20, 2018 109.18 109.18 107.36 107.50 527,245 -1.13(-1.04%)
Aug 17, 2018 107.63 108.65 107.41 108.63 517,707 +0.95(+0.89%)
Aug 16, 2018 105.92 108.02 105.92 107.67 701,659 +1.57(+1.48%)
Aug 15, 2018 104.29 106.23 104.24 106.10 554,253 +1.88(+1.80%)
Aug 14, 2018 104.04 104.53 103.11 104.22 707,265 +0.27(+0.26%)
Aug 13, 2018 104.90 105.34 103.94 103.96 597,202 -0.86(-0.82%)
Aug 10, 2018 105.65 106.08 104.67 104.82 491,906 -1.06(-1.00%)
Aug 09, 2018 105.99 106.28 105.65 105.88 391,849 -0.31(-0.29%)
Aug 08, 2018 106.89 107.11 106.10 106.18 312,709 -0.54(-0.50%)
Aug 07, 2018 107.02 107.02 106.24 106.72 475,659 -0.61(-0.57%)
Aug 06, 2018 106.73 107.44 106.29 107.33 677,745 +0.63(+0.59%)
Aug 03, 2018 105.52 106.72 105.03 106.70 512,571 +1.18(+1.12%)
Aug 02, 2018 106.67 107.33 105.45 105.52 791,602 -1.78(-1.65%)
Aug 01, 2018 105.65 107.45 105.02 107.30 811,041 +0.61(+0.57%)
Jul 31, 2018 103.66 107.45 102.93 106.69 1,717,082 +3.87(+3.76%)
Jul 30, 2018 102.55 102.92 101.81 102.82 734,678 +0.23(+0.22%)
Jul 27, 2018 103.65 103.65 102.33 102.59 676,221 -0.63(-0.61%)
Jul 26, 2018 103.49 103.92 102.86 103.22 414,007 -0.03(-0.03%)
Jul 25, 2018 102.73 103.80 102.53 103.25 375,831 +0.39(+0.38%)
Jul 24, 2018 103.49 103.49 102.55 102.86 581,746 -0.57(-0.55%)
Jul 23, 2018 104.28 104.64 102.93 103.43 670,243 -0.95(-0.91%)
Jul 20, 2018 105.91 106.06 103.98 104.38 525,253 -1.87(-1.76%)
Jul 19, 2018 104.94 106.88 104.68 106.25 451,979 +1.07(+1.02%)
Jul 18, 2018 105.12 105.77 104.34 105.18 596,686 -0.11(-0.10%)
Jul 17, 2018 106.40 106.59 105.11 105.29 594,783 -1.00(-0.94%)
Jul 16, 2018 106.74 106.82 105.72 106.28 592,310 -0.80(-0.74%)
Jul 13, 2018 107.17 107.79 106.93 107.08 592,006 -0.02(-0.02%)
Jul 12, 2018 107.44 107.46 106.58 107.10 1,289,287 -0.08(-0.08%)
Jul 11, 2018 106.41 107.99 106.41 107.18 877,911 +0.55(+0.51%)
Jul 10, 2018 107.12 107.45 106.47 106.64 664,388 -0.69(-0.64%)
Jul 09, 2018 107.31 107.58 106.53 107.32 918,592 +0.44(+0.42%)
Jul 06, 2018 107.07 107.75 106.57 106.88 573,755 +0.02(+0.02%)
Jul 05, 2018 106.14 107.00 105.72 106.86 985,433 +0.84(+0.79%)
Jul 03, 2018 106.03 106.03 106.03 0 +0.81(+0.77%)
Jul 02, 2018 105.40 105.91 103.41 105.21 648,297 -0.41(-0.39%)
Jun 29, 2018 106.80 104.68 105.62 1,129,797 -0.14(-0.14%)
Jun 28, 2018 103.94 105.91 103.87 105.77 827,492 +2.05(+1.98%)
Jun 27, 2018 104.61 104.82 103.69 103.72 860,408 -0.65(-0.62%)
Jun 26, 2018 104.85 105.06 104.36 104.36 704,598 -0.28(-0.27%)
Jun 25, 2018 105.78 105.78 104.09 104.64 1,065,890 -0.95(-0.90%)
Jun 22, 2018 105.52 105.84 104.75 105.59 1,574,971 +0.56(+0.53%)
Jun 21, 2018 105.27 105.34 104.25 105.04 820,895 -0.16(-0.15%)
Jun 20, 2018 104.81 105.71 104.44 105.19 861,390 +0.20(+0.19%)
Jun 19, 2018 104.68 105.47 104.45 104.99 914,508 -0.03(-0.03%)
Jun 18, 2018 105.63 106.25 104.04 105.03 936,938 -1.20(-1.13%)
Jun 15, 2018 106.86 106.08 106.22 1,763,181 +0.15(+0.14%)
Jun 14, 2018 104.70 106.53 104.28 106.08 721,936 +1.63(+1.56%)
Jun 13, 2018 105.35 105.79 103.86 104.45 1,055,503 -0.93(-0.88%)
Jun 12, 2018 103.87 105.69 103.87 105.38 732,460 +1.29(+1.24%)
Jun 11, 2018 105.78 105.78 103.59 104.09 1,036,458 -1.59(-1.51%)
Jun 08, 2018 104.89 105.96 104.44 105.68 720,223 +0.71(+0.67%)
Jun 07, 2018 105.39 105.43 104.10 104.98 678,025 +0.02(+0.02%)
Jun 06, 2018 104.38 104.96 926,730 -0.24(-0.23%)
Jun 05, 2018 105.92 106.41 104.87 105.20 712,269 -0.50(-0.47%)
Jun 04, 2018 104.73 105.81 104.50 105.70 660,904 +1.35(+1.30%)
Jun 01, 2018 104.06 104.50 103.20 104.35 1,089,747 +0.55(+0.53%)
May 31, 2018 103.57 104.28 103.33 103.80 1,632,477 -0.34(-0.33%)
May 30, 2018 103.55 104.87 103.07 104.14 1,418,599 +0.78(+0.76%)
May 29, 2018 102.29 103.41 101.94 103.36 1,235,690 +0.74(+0.72%)
May 25, 2018 102.62 102.62 102.62 0 -0.26(-0.25%)
May 24, 2018 104.68 104.68 102.17 102.88 942,027 -1.66(-1.59%)
May 23, 2018 102.85 104.93 102.55 104.54 606,635 +1.67(+1.62%)
May 22, 2018 102.46 103.04 102.08 102.87 773,875 +0.31(+0.30%)
May 21, 2018 101.41 102.87 100.33 102.56 849,802 +1.84(+1.82%)
May 18, 2018 101.13 101.31 100.20 100.72 973,555 -0.44(-0.44%)
May 17, 2018 101.90 102.29 101.08 101.16 621,238 -0.74(-0.73%)
May 16, 2018 103.41 103.61 101.72 101.90 1,016,713 -1.25(-1.22%)
May 15, 2018 105.17 105.17 102.87 103.16 770,111 -2.35(-2.23%)
May 14, 2018 106.52 106.67 104.98 105.51 733,530 -0.88(-0.83%)
May 11, 2018 107.69 108.01 106.31 106.39 799,670 -1.10(-1.02%)
May 10, 2018 108.02 108.45 107.04 107.49 537,525 -0.40(-0.37%)
May 09, 2018 106.89 107.94 106.57 107.89 381,074 +1.25(+1.17%)
May 08, 2018 107.25 107.38 106.27 106.64 748,066 -1.21(-1.12%)
May 07, 2018 107.34 108.07 106.64 107.85 547,423 +1.04(+0.97%)
May 04, 2018 105.31 107.11 104.84 106.81 547,847 +1.51(+1.44%)
May 03, 2018 105.70 106.04 104.74 105.30 868,196 -0.70(-0.66%)
May 02, 2018 106.98 107.13 104.99 106.00 1,276,354 -1.53(-1.42%)
May 01, 2018 104.38 108.46 103.57 107.53 1,473,367 +4.02(+3.89%)
Apr 30, 2018 104.10 104.10 103.10 103.51 791,000 -0.24(-0.23%)
Apr 27, 2018 102.42 104.16 102.38 103.75 473,190 +1.29(+1.26%)
Apr 26, 2018 101.47 103.21 101.25 102.46 550,771 +1.20(+1.19%)
Apr 25, 2018 100.86 101.52 100.40 101.25 495,059 +0.17(+0.16%)
Apr 24, 2018 101.16 101.65 100.39 101.09 505,720 +0.24(+0.24%)
Apr 23, 2018 100.86 101.48 100.42 100.85 385,435 +0.06(+0.06%)
Apr 20, 2018 101.65 101.94 100.67 100.79 634,708 -0.63(-0.62%)
Apr 19, 2018 103.03 103.03 100.66 101.42 428,680 -1.87(-1.81%)
Apr 18, 2018 103.40 104.11 103.16 103.29 545,686 +0.05(+0.05%)
Apr 17, 2018 102.39 104.20 101.94 103.24 547,080 +1.10(+1.07%)
Apr 16, 2018 101.71 102.61 101.33 102.14 434,488 +0.73(+0.72%)
Apr 13, 2018 100.60 101.48 100.15 101.41 472,195 +1.05(+1.04%)
Apr 12, 2018 100.83 100.83 99.79 100.37 779,388 -0.25(-0.25%)
Apr 11, 2018 100.81 101.39 100.61 100.61 641,866 -0.51(-0.50%)
Apr 10, 2018 101.39 101.47 100.63 101.12 671,376 +0.30(+0.30%)
Apr 09, 2018 101.51 102.00 100.67 100.82 755,237 -0.61(-0.60%)
Apr 06, 2018 102.65 102.83 101.15 101.43 549,124 -0.91(-0.89%)
Apr 05, 2018 103.62 103.62 101.83 102.34 653,630 -1.05(-1.01%)
Apr 04, 2018 101.61 103.49 101.01 103.39 613,616 +1.33(+1.30%)
Apr 03, 2018 101.40 102.42 100.67 102.06 723,829 +0.86(+0.85%)
Apr 02, 2018 103.73 103.96 100.19 101.20 864,415 -2.58(-2.48%)
Mar 29, 2018 103.77 103.77 103.77 0 +1.10(+1.08%)
Mar 28, 2018 101.19 102.89 101.15 102.67 531,001 +2.06(+2.05%)
Mar 27, 2018 100.30 102.38 98.64 100.61 1,189,479 +0.72(+0.72%)
Mar 26, 2018 98.76 100.09 97.95 99.89 927,340 +2.07(+2.12%)
Mar 23, 2018 100.67 101.01 97.37 97.82 1,174,822 -2.95(-2.93%)
Mar 22, 2018 102.92 103.77 100.67 100.77 1,287,158 -2.62(-2.54%)
Mar 21, 2018 104.25 104.27 102.64 103.39 442,533 -0.85(-0.81%)
Mar 20, 2018 105.04 105.75 103.85 104.24 753,284 -0.70(-0.67%)
Mar 19, 2018 105.78 105.95 104.33 104.94 594,418 -0.83(-0.78%)
Mar 16, 2018 104.50 106.04 104.27 105.77 1,538,636 +0.96(+0.91%)
Mar 15, 2018 104.41 105.15 104.17 104.81 529,502 +0.56(+0.54%)
Mar 14, 2018 104.62 105.01 103.48 104.25 711,369 -0.13(-0.13%)
Mar 13, 2018 104.14 105.16 103.67 104.39 532,859 +0.44(+0.42%)
Mar 12, 2018 103.88 104.38 103.49 103.95 866,342 +0.04(+0.04%)
Mar 09, 2018 104.14 104.27 102.69 103.91 572,222 +0.28(+0.27%)
Mar 08, 2018 104.06 104.25 103.00 103.63 470,535 -0.11(-0.11%)
Mar 07, 2018 104.12 102.89 103.74 570,433 +0.30(+0.29%)
Mar 06, 2018 103.02 103.72 101.60 103.44 714,674 +0.35(+0.34%)
Mar 05, 2018 101.26 103.78 101.05 103.09 750,304 +1.24(+1.21%)
Mar 02, 2018 100.82 102.03 99.91 101.85 621,015 +0.73(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.